SkiStar AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	146.70	148.00	146.10	146.20	146.20	-0.34%	37,795
Jun 4, 2026	146.20	147.90	146.00	146.70	146.70	0.07%	31,475
Jun 3, 2026	145.90	147.00	145.20	146.60	146.60	0.41%	36,312
Jun 2, 2026	148.20	148.70	144.60	146.00	146.00	-1.15%	76,135
Jun 1, 2026	149.10	149.60	147.20	147.70	147.70	-1.73%	49,179
May 29, 2026	148.50	150.30	148.20	150.30	150.30	1.35%	116,918
May 28, 2026	148.30	148.90	147.20	148.30	148.30	-	42,283
May 27, 2026	149.20	150.20	148.30	148.30	148.30	-0.47%	54,163
May 26, 2026	153.50	153.50	148.80	149.00	149.00	-2.93%	72,017
May 25, 2026	152.60	154.70	152.60	153.50	153.50	0.79%	16,770
May 22, 2026	153.10	154.10	152.30	152.30	152.30	-0.59%	32,558
May 21, 2026	154.00	154.60	152.90	153.20	153.20	-0.07%	38,259
May 20, 2026	151.20	155.30	150.50	153.30	153.30	1.39%	61,727
May 19, 2026	150.60	152.80	150.00	151.20	151.20	0.60%	61,292
May 18, 2026	151.10	152.00	146.50	150.30	150.30	-0.66%	84,464
May 15, 2026	156.30	156.90	151.10	151.30	151.30	-3.69%	92,878
May 13, 2026	156.30	157.30	155.60	157.10	157.10	0.64%	18,795
May 12, 2026	156.00	156.80	155.70	156.10	156.10	-0.64%	30,589
May 11, 2026	157.00	157.90	156.00	157.10	157.10	-0.57%	44,486
May 8, 2026	159.00	159.40	157.50	158.00	158.00	-0.63%	50,334
May 7, 2026	158.50	160.50	158.50	159.00	159.00	0.06%	105,938
May 6, 2026	156.40	159.90	155.80	158.90	158.90	1.21%	52,709
May 5, 2026	154.20	157.10	154.20	157.00	157.00	1.75%	57,896
May 4, 2026	159.10	159.10	154.20	154.30	154.30	-3.20%	39,614
Apr 30, 2026	157.90	159.80	156.40	159.40	159.40	0.95%	39,397
Apr 29, 2026	159.20	159.20	157.80	157.90	157.90	-0.82%	31,930
Apr 28, 2026	160.60	160.60	158.50	159.20	159.20	-0.87%	137,167
Apr 27, 2026	160.50	161.60	160.00	160.60	160.60	0.31%	37,535
Apr 24, 2026	161.80	162.30	159.90	160.10	160.10	-1.29%	32,938
Apr 23, 2026	162.40	162.70	161.40	162.20	162.20	-0.31%	23,734
Apr 22, 2026	162.70	163.50	161.90	162.70	162.70	-	33,155
Apr 21, 2026	164.70	164.90	162.30	162.70	162.70	-1.03%	39,555
Apr 20, 2026	166.00	166.00	164.30	164.40	164.40	-1.26%	31,263
Apr 17, 2026	164.90	166.60	164.00	166.50	166.50	0.97%	41,785
Apr 16, 2026	163.20	165.30	162.40	164.90	164.90	1.04%	63,854
Apr 15, 2026	164.00	164.70	162.60	163.20	163.20	-0.12%	53,272
Apr 14, 2026	163.20	164.40	162.70	163.40	163.40	0.12%	68,676
Apr 13, 2026	163.80	163.80	162.50	163.20	163.20	-0.37%	204,312
Apr 10, 2026	163.20	166.30	162.50	163.80	163.80	0.31%	83,602
Apr 9, 2026	164.00	164.50	162.20	163.30	163.30	-0.55%	40,175
Apr 8, 2026	167.40	167.60	162.80	164.20	164.20	1.36%	45,928
Apr 7, 2026	164.00	165.00	161.20	162.00	162.00	-0.12%	47,804
Apr 2, 2026	164.00	164.40	162.20	162.20	162.20	-1.46%	14,595
Apr 1, 2026	164.90	166.70	163.90	164.60	164.60	1.04%	28,281
Mar 31, 2026	161.50	163.90	161.50	162.90	162.90	0.87%	52,147
Mar 30, 2026	158.80	161.70	157.60	161.50	161.50	1.76%	134,799
Mar 27, 2026	161.90	161.90	158.60	158.70	158.70	-2.10%	40,108
Mar 26, 2026	160.80	162.50	159.60	162.10	162.10	0.87%	35,656
Mar 25, 2026	159.00	161.80	159.00	160.70	160.70	1.71%	46,907
Mar 24, 2026	158.90	159.70	157.20	158.00	158.00	0.06%	43,233